The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00125000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 52.90 | 60.00 | 61.45 | 0.00 | - | 2 | 27 | 77.34% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 61.60 | 62.70 | 0.00 | - | 4 | 3 | 61.33% |
| BA240920C00125000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 60.62 | 62.50 | 63.70 | +15.13 | +33.26% | 4 | 32 | 57.76% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00125000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 65.15 | 66.10 | 67.40 | 0.00 | - | 5 | 178 | 53.88% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 2025-03-21 | 64.75 | 64.50 | 73.70 | 0.00 | - | 1 | 56 | 54.19% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 67.20 | 75.30 | 0.00 | - | 1 | 26 | 52.26% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 65.13% |
| BA260116C00125000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 73.75 | 75.80 | 79.40 | 0.00 | - | 2 | 17 | 52.74% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 76.45 | 85.50 | 0.00 | - | 2 | 2 | 51.91% |
| BA261218C00125000 | 2024-05-10 10:27AM EDT | 2026-12-18 | 80.00 | 80.15 | 89.95 | 0.00 | - | 1 | 9 | 51.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00125000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 121.48% |
| BA240531P00125000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 90.23% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 68.95% |
| BA240621P00125000 | 2024-05-15 10:23AM EDT | 2024-06-21 | 0.09 | 0.04 | 0.07 | 0.00 | - | 8 | 528 | 51.56% |
| BA240719P00125000 | 2024-05-16 12:38PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.26 | 0.00 | - | 1 | 228 | 47.36% |
| BA240816P00125000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 0.28 | 0.12 | 0.43 | -0.07 | -20.00% | 4 | 358 | 42.90% |
| BA240920P00125000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 0.61 | 0.26 | 0.67 | 0.00 | - | 5 | 9,137 | 39.60% |
| BA241018P00125000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 0.87 | 0.46 | 0.93 | 0.00 | - | 4 | 404 | 38.33% |
| BA241115P00125000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 1.29 | 0.80 | 1.14 | 0.00 | - | 10 | 561 | 36.87% |
| BA250117P00125000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 1.86 | 1.67 | 1.76 | -0.04 | -2.11% | 2 | 3,601 | 35.27% |
| BA250321P00125000 | 2024-05-17 3:23PM EDT | 2025-03-21 | 2.56 | 1.80 | 2.90 | -0.44 | -14.67% | 1 | 727 | 36.07% |
| BA250620P00125000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 4.70 | 2.69 | 3.85 | 0.00 | - | 1 | 577 | 34.57% |
| BA250919P00125000 | 2024-05-06 12:50PM EDT | 2025-09-19 | 5.30 | 2.80 | 5.05 | 0.00 | - | - | 5 | 34.17% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 5.30 | 6.50 | 0.00 | - | 2 | 53 | 34.41% |
| BA260116P00125000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 6.90 | 6.05 | 6.45 | 0.00 | - | 2 | 217 | 33.51% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 6.15 | 10.35 | 0.00 | - | 11 | 30 | 36.38% |
| BA261218P00125000 | 2024-05-14 2:39PM EDT | 2026-12-18 | 9.70 | 6.30 | 11.80 | 0.00 | - | 101 | 153 | 34.67% |
© 2024 Yahoo. All rights reserved.